| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | HKD | 8.8 | 8.92 | 8.72 | 8.85 | 8.85 | +0.05 (+0.57%) | 18,776,310 |
| 7 Dec 2023 | HKD | 8.82 | 8.84 | 8.69 | 8.8 | 8.8 | -0.08 (-0.90%) | 31,209,836 |
| 6 Dec 2023 | HKD | 8.94 | 8.96 | 8.77 | 8.88 | 8.88 | -0.08 (-0.89%) | 44,187,333 |
| 5 Dec 2023 | HKD | 9.18 | 9.18 | 8.89 | 8.96 | 8.96 | -0.16 (-1.75%) | 30,530,129 |
| 4 Dec 2023 | HKD | 9.16 | 9.31 | 9.06 | 9.12 | 9.12 | -0.11 (-1.19%) | 27,396,253 |
| 1 Dec 2023 | HKD | 9.07 | 9.31 | 9.07 | 9.23 | 9.23 | +0.16 (+1.76%) | 24,834,021 |
| 30 Nov 2023 | HKD | 9 | 9.23 | 8.99 | 9.07 | 9.07 | +0.04 (+0.44%) | 34,616,812 |
| 29 Nov 2023 | HKD | 9.23 | 9.27 | 8.87 | 9.03 | 9.03 | -0.29 (-3.11%) | 35,189,222 |
| 28 Nov 2023 | HKD | 9.16 | 9.33 | 9.09 | 9.32 | 9.32 | +0.14 (+1.53%) | 20,033,956 |
| 27 Nov 2023 | HKD | 9.54 | 9.54 | 9.08 | 9.18 | 9.18 | -0.31 (-3.27%) | 22,605,000 |
| 24 Nov 2023 | HKD | 9.37 | 9.56 | 9.22 | 9.49 | 9.49 | +0.22 (+2.37%) | 22,252,310 |
| 23 Nov 2023 | HKD | 9 | 9.31 | 8.95 | 9.27 | 9.27 | +0.2 (+2.21%) | 19,444,892 |
| 22 Nov 2023 | HKD | 9.12 | 9.13 | 8.98 | 9.07 | 9.07 | -0.08 (-0.87%) | 21,134,992 |
| 21 Nov 2023 | HKD | 9.13 | 9.35 | 9.12 | 9.15 | 9.15 | -0.02 (-0.22%) | 23,394,054 |
| 20 Nov 2023 | HKD | 9.08 | 9.2 | 9 | 9.17 | 9.17 | +0.02 (+0.22%) | 22,415,571 |
| 17 Nov 2023 | HKD | 9.21 | 9.24 | 9.09 | 9.15 | 9.15 | -0.11 (-1.19%) | 19,830,040 |
| 16 Nov 2023 | HKD | 9.6 | 9.6 | 9.18 | 9.26 | 9.26 | -0.34 (-3.54%) | 27,552,955 |
| 15 Nov 2023 | HKD | 9.18 | 9.6 | 9.18 | 9.6 | 9.6 | +0.42 (+4.58%) | 22,205,106 |
| 14 Nov 2023 | HKD | 9.31 | 9.42 | 9.08 | 9.18 | 9.18 | -0.18 (-1.92%) | 21,436,609 |
| 13 Nov 2023 | HKD | 9.3 | 9.47 | 9.28 | 9.36 | 9.36 | +0.09 (+0.97%) | 25,842,075 |
| 10 Nov 2023 | HKD | 9.15 | 9.33 | 9.04 | 9.27 | 9.27 | +0.1 (+1.09%) | 18,335,786 |
| 9 Nov 2023 | HKD | 9.26 | 9.3 | 9.05 | 9.17 | 9.17 | -0.15 (-1.61%) | 18,056,108 |
| 8 Nov 2023 | HKD | 9.25 | 9.38 | 9.22 | 9.32 | 9.32 | -0.03 (-0.32%) | 18,731,336 |
| 7 Nov 2023 | HKD | 9.41 | 9.42 | 9.25 | 9.35 | 9.35 | -0.08 (-0.85%) | 22,326,906 |
| 6 Nov 2023 | HKD | 9.3 | 9.5 | 9.17 | 9.43 | 9.43 | +0.21 (+2.28%) | 33,214,987 |
| 3 Nov 2023 | HKD | 9.14 | 9.34 | 9.03 | 9.22 | 9.22 | +0.05 (+0.55%) | 19,028,810 |
| 2 Nov 2023 | HKD | 9.33 | 9.43 | 9.08 | 9.17 | 9.17 | -0.11 (-1.19%) | 29,373,442 |
| 1 Nov 2023 | HKD | 9 | 9.4 | 9 | 9.28 | 9.28 | +0.34 (+3.80%) | 40,712,124 |
| 31 Oct 2023 | HKD | 8.8 | 9.02 | 8.55 | 8.94 | 8.94 | -0.26 (-2.83%) | 67,572,230 |
| 30 Oct 2023 | HKD | 9.28 | 9.28 | 8.92 | 9.2 | 9.2 | -0.17 (-1.81%) | 37,068,279 |
